Dark

FOUR20280121C40
FOUR Jan 21 2028 40.00 Call (FOUR280121C00040000)
option OPRA

EOD

Sep 30, 2026

10.20-4.045%(-0.43)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	10.6000	10.6000	10.2000	10.2000	-4.045%	2	634	0.000%
2026-09-29	10.6300	10.6300	10.6300	10.6300	-4.919%	10	634	-4.045%
2026-09-25	11.1800	11.1800	11.1800	11.1800	-1.844%	1	634	-8.766%
2026-09-24	11.8500	11.8500	11.3800	11.3900	-4.286%	3	635	-10.448%
2026-09-23	11.6400	11.9000	11.3500	11.9000	0.000%	33	632	-14.286%
2026-09-22	12.0000	12.0000	11.1100	11.9000	-4.800%	7	625	-14.286%
2026-09-18	12.5000	12.9000	12.2600	12.5000	-9.942%	74	622	-18.400%
2026-09-17	13.7100	13.8800	13.7100	13.8800	-8.684%	10	584	-26.513%
2026-09-16	15.2000	15.2000	15.2000	15.2000	+0.863%	1	574	-32.895%
2026-09-15	15.0700	15.0700	15.0700	15.0700	-11.871%	1	574	-32.316%
2026-09-14	17.1000	17.1000	17.1000	17.1000	+1.786%	1	573	-40.351%
2026-09-11	16.0000	16.8000	16.0000	16.8000	+20.000%	3	573	-39.286%
2026-09-10	14.0000	14.0000	14.0000	14.0000	+4.478%	16	573	-27.143%
2026-09-09	13.6000	13.6000	13.1000	13.4000	+3.077%	14	589	-23.881%
2026-09-08	13.7000	13.7000	13.0000	13.0000	+1.483%	42	582	-21.538%
2026-09-02	12.8100	12.8100	12.8100	12.8100	-4.403%	3	541	-20.375%
2026-08-31	13.3000	13.4000	13.3000	13.4000	+2.290%	4	538	-23.881%
2026-08-28	13.0000	13.1000	13.0000	13.1000	-31.053%	25	537	-22.137%
2026-08-25	16.7000	19.0000	16.7000	19.0000	+9.827%	5	537	-46.316%
2026-08-24	17.0000	17.6000	17.0000	17.3000	-8.466%	46	542	-41.040%
2026-08-21	18.9000	18.9000	18.9000	18.9000	+6.180%	3	498	-46.032%
2026-08-19	17.7000	17.8000	17.7000	17.8000	+11.250%	2	495	-42.697%
2026-08-14	16.0000	16.0000	16.0000	16.0000	0.000%	2	495	-36.250%
2026-08-13	16.7000	16.7000	16.0000	16.0000	+21.304%	5	495	-36.250%
2026-08-12	13.0000	13.3000	13.0000	13.1900	+3.858%	4	498	-22.669%
2026-08-11	12.7000	12.7000	12.7000	12.7000	+3.928%	2	499	-19.685%
2026-08-10	12.3200	12.3200	12.2200	12.2200	-0.650%	8	499	-16.530%
2026-08-07	13.1400	13.1400	12.0000	12.3000	-10.870%	24	498	-17.073%
2026-08-06	14.1300	14.1300	13.8000	13.8000	-37.273%	9	479	-26.087%
2026-08-03	22.0000	22.0000	22.0000	22.0000	+3.286%	1	482	-53.636%
2026-07-31	21.3000	21.3000	21.3000	21.3000	-10.504%	1	483	-52.113%
2026-07-29	22.0000	23.8000	22.0000	23.8000	+19.000%	18	484	-57.143%
2026-07-28	20.5000	20.5000	20.0000	20.0000	+20.482%	2	477	-49.000%
2026-07-23	15.3000	16.6000	15.3000	16.6000	-9.041%	22	478	-38.554%
2026-07-22	18.2500	18.2500	18.2500	18.2500	-7.828%	1	479	-44.110%
2026-07-16	19.8000	19.8000	19.8000	19.8000	-7.477%	1	479	-48.485%
2026-07-15	21.4000	21.4000	21.4000	21.4000	+12.632%	2	479	-52.336%
2026-07-13	19.0000	19.0000	19.0000	19.0000	+1.064%	2	479	-46.316%
2026-07-09	18.6000	18.8000	18.6000	18.8000	-8.782%	100	477	-45.745%
2026-07-06	20.6100	20.6100	20.6100	20.6100	+13.242%	4	377	-50.509%
2026-07-01	18.2000	18.2000	18.2000	18.2000	+15.190%	1	377	-43.956%
2026-06-25	16.4000	16.4000	15.2000	15.8000	+9.951%	75	378	-35.443%
2026-06-24	12.8700	14.3700	12.8700	14.3700	+24.957%	8	428	-29.019%
2026-06-22	11.5000	11.5000	11.5000	11.5000	-12.214%	1	434	-11.304%
2026-06-16	13.1000	13.1000	13.1000	13.1000	+1.550%	1	433	-22.137%
2026-06-15	13.3500	13.3500	12.9000	12.9000	+3.865%	11	433	-20.930%
2026-06-12	12.4200	12.4200	12.4200	12.4200	+11.490%	10	424	-17.874%
2026-06-11	10.4000	11.2000	9.6000	11.1400	+14.845%	47	414	-8.438%
2026-06-10	10.2000	10.2000	9.7000	9.7000	-12.613%	4	375	+5.155%
2026-06-08	11.1000	11.1000	11.1000	11.1000	+8.824%	10	371	-8.108%
2026-06-05	11.5000	11.5000	10.2000	10.2000	-12.371%	21	361	0.000%
2026-06-04	12.2000	12.9000	11.6400	11.6400	-5.057%	22	346	-12.371%
2026-06-03	15.0000	15.0000	12.2600	12.2600	-16.027%	92	325	-16.803%
2026-06-02	14.8000	14.8000	14.5000	14.6000	+2.098%	21	234	-30.137%
2026-05-21	14.3000	14.3000	14.3000	14.3000	+3.398%	1	213	-28.671%
2026-05-14	13.1700	13.8300	13.1700	13.8300	+5.573%	7	212	-26.247%
2026-05-13	13.3000	13.3000	12.9000	13.1000	+6.591%	13	206	-22.137%
2026-05-12	12.2900	12.2900	12.2900	12.2900	+2.417%	1	206	-17.006%
2026-05-11	13.3000	13.3000	12.0000	12.0000	-13.669%	6	206	-15.000%
2026-05-08	15.4000	15.4000	13.9000	13.9000	-13.125%	3	207	-26.619%
2026-05-07	16.5000	16.5000	16.0000	16.0000	+7.383%	11	207	-36.250%
2026-05-06	13.2600	14.9000	12.9600	14.9000	+19.391%	5	207	-31.544%
2026-05-05	13.7000	13.7000	12.4800	12.4800	-16.242%	21	207	-18.269%
2026-04-30	15.7000	15.7000	14.9000	14.9000	-0.667%	102	207	-31.544%
2026-04-29	15.0000	15.0000	15.0000	15.0000	-18.919%	29	207	-32.000%
2026-04-20	17.9000	18.5000	17.9000	18.5000	+7.558%	8	232	-44.865%
2026-04-15	17.0000	17.2000	17.0000	17.2000	+38.153%	2	233	-40.698%
2026-04-09	12.4500	12.4500	12.4500	12.4500	+1.220%	1	234	-18.072%
2026-04-07	12.7500	13.9000	12.3000	12.3000	-5.385%	5	234	-17.073%
2026-04-01	12.8100	13.0000	12.6000	13.0000	-8.772%	6	234	-21.538%
2026-03-31	14.2500	14.2500	14.2500	14.2500	+5.556%	4	236	-28.421%
2026-03-30	13.5000	13.5000	13.5000	13.5000	-2.878%	1	236	-24.444%
2026-03-27	13.9000	13.9000	13.9000	13.9000	-16.265%	4	236	-26.619%
2026-03-24	16.6000	16.6000	16.6000	16.6000	-1.367%	1	236	-38.554%
2026-03-23	15.2800	16.8300	15.2800	16.8300	+2.000%	3	237	-39.394%
2026-03-19	16.5000	16.5000	16.5000	16.5000	-3.734%	1	234	-38.182%
2026-03-18	17.1400	17.1400	17.1400	17.1400	-2.057%	1	234	-40.490%
2026-03-17	17.5000	17.5000	17.5000	17.5000	-13.366%	4	233	-41.714%
2026-03-05	18.9000	20.2000	18.9000	20.2000	+5.483%	2	231	-49.505%
2026-03-04	19.3000	19.3000	19.1500	19.1500	-4.868%	6	231	-46.736%
2026-03-03	20.0000	20.1300	20.0000	20.1300	+8.226%	3	236	-49.329%
2026-03-02	17.9500	18.6000	17.9500	18.6000	+16.250%	10	236	-45.161%
2026-02-27	16.5000	16.5000	16.0000	16.0000	-36.734%	103	235	-36.250%
2026-02-25	26.0000	26.0000	25.2900	25.2900	-8.036%	13	164	-59.668%
2026-02-19	27.5000	27.5000	27.5000	27.5000	-3.678%	1	164	-62.909%
2026-02-18	28.5500	28.5500	28.5500	28.5500	+16.531%	1	163	-64.273%
2026-02-17	24.5000	24.5000	24.5000	24.5000	-3.085%	4	162	-58.367%
2026-02-13	26.0000	26.0000	25.2800	25.2800	+1.445%	11	175	-59.652%
2026-02-03	24.9200	24.9200	24.9200	24.9200	-16.933%	5	175	-59.069%
2026-01-28	30.0000	30.0000	30.0000	30.0000	+0.671%	1	170	-66.000%
2026-01-09	29.8000	29.8000	29.8000	29.8000	-15.461%	1	169	-65.772%
2026-01-08	35.2500	35.2500	35.2500	35.2500	+6.495%	1	169	-71.064%
2026-01-06	33.1000	33.1000	33.1000	33.1000	+0.394%	100	168	-69.184%
2026-01-05	33.1000	33.1000	32.9700	32.9700	+5.504%	38	68	-69.063%
2026-01-02	31.9000	31.9000	30.9500	31.2500	-2.405%	18	45	-67.360%
2025-12-31	32.0300	32.0300	32.0200	32.0200	-8.514%	5	34	-68.145%
2025-12-22	34.9600	35.0000	34.9600	35.0000	-2.913%	2	32	-70.857%
2025-12-17	36.5000	36.5000	36.0000	36.0500	-12.073%	5	32	-71.706%
2025-12-02	41.0000	41.0000	41.0000	41.0000	+16.477%	5	27	-75.122%
2025-11-18	35.8000	35.8000	35.2000	35.2000	-9.138%	9	32	-71.023%
2025-11-11	38.7400	38.7400	38.7400	38.7400	+21.824%	1	30	-73.671%
2025-11-07	31.8000	31.8000	31.7500	31.8000	-15.200%	10	29	-67.925%
2025-11-06	37.0700	37.5000	37.0700	37.5000	+0.806%	2	33	-72.800%
2025-10-31	37.2000	37.2000	37.2000	37.2000	+4.202%	1	33	-72.581%
2025-10-30	38.1500	38.1500	35.7000	35.7000	-6.053%	8	32	-71.429%
2025-10-29	38.5000	38.5000	38.0000	38.0000	-13.832%	4	24	-73.158%
2025-10-27	44.1000	44.1000	44.1000	44.1000	+1.379%	5	15	-76.871%
2025-10-16	43.5000	43.5000	43.5000	43.5000	-2.247%	3	15	-76.552%
2025-10-03	44.5000	44.5000	44.5000	44.5000	+1.205%	2	12	-77.079%
2025-10-02	44.0000	44.0000	43.9700	43.9700	-0.068%	5	10	-76.802%
2025-10-01	44.0000	44.0000	44.0000	44.0000	-2.222%	2	5	-76.818%
2025-09-30	45.0000	45.0000	45.0000	45.0000	0.000%	3	0	-77.333%

.dark-mode .YGdX0R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YGdX0R{ color: #333333; background-color: white; border: 2px solid #333333; }FOUR20280121C40FOUR Jan 21 2028 40.00 Call (FOUR280121C00040000)option OPRA

FOUR20280121C40
FOUR Jan 21 2028 40.00 Call (FOUR280121C00040000)
option OPRA